Scodix Ltd. SCDX
TASE · Israel · Produzierendes Gewerbe
ILA 106,40+4,30 (+4,21 %)
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 102,10 | -4,04 % | ILA 105,00 | ILA 106,40 | ILA 100,00 | 15,46K |
| 2026-09-30 | ILA 106,40 | +1,14 % | ILA 105,20 | ILA 106,90 | ILA 103,50 | 51,43K |
| 2026-09-29 | ILA 105,20 | -1,68 % | ILA 107,00 | ILA 105,20 | ILA 101,70 | 3,01K |
| 2026-09-28 | ILA 107,00 | -4,97 % | ILA 112,60 | ILA 112,60 | ILA 106,80 | 42,49K |
| 2026-09-25 | ILA 112,60 | 0,00 % | ILA 112,60 | ILA 112,60 | ILA 112,60 | 0 |
| 2026-09-24 | ILA 112,60 | 0,00 % | ILA 112,60 | ILA 112,60 | ILA 112,60 | 23 |
| 2026-09-23 | ILA 112,60 | 0,00 % | ILA 112,60 | ILA 112,60 | ILA 112,60 | 39 |
| 2026-09-22 | ILA 112,60 | -0,71 % | ILA 113,40 | ILA 113,40 | ILA 111,10 | 5,61K |
| 2026-09-21 | ILA 113,40 | 0,00 % | ILA 113,40 | ILA 113,40 | ILA 113,40 | 0 |
| 2026-09-18 | ILA 113,40 | 0,00 % | ILA 113,40 | ILA 113,40 | ILA 113,40 | 0 |
| 2026-09-17 | ILA 113,40 | -2,74 % | ILA 117,40 | ILA 117,40 | ILA 112,20 | 34,13K |
| 2026-09-16 | ILA 116,60 | -0,09 % | ILA 116,70 | ILA 116,70 | ILA 113,30 | 35 |
| 2026-09-15 | ILA 116,70 | -0,17 % | ILA 116,90 | ILA 116,80 | ILA 111,60 | 2,20K |
| 2026-09-14 | ILA 116,90 | -2,18 % | ILA 119,50 | ILA 117,00 | ILA 116,90 | 2,94K |
| 2026-09-11 | ILA 119,50 | 0,00 % | ILA 119,50 | ILA 119,50 | ILA 119,50 | 0 |
| 2026-09-10 | ILA 119,50 | 0,00 % | ILA 119,50 | ILA 117,00 | ILA 117,00 | 19 |
| 2026-09-09 | ILA 119,50 | 0,00 % | ILA 119,50 | ILA 119,50 | ILA 119,50 | 10,10K |
| 2026-09-08 | ILA 119,50 | 0,00 % | ILA 119,50 | ILA 117,00 | ILA 117,00 | 8 |
| 2026-09-07 | ILA 119,50 | -0,50 % | ILA 120,10 | ILA 120,10 | ILA 118,10 | 4,92K |
| 2026-09-04 | ILA 120,10 | 0,00 % | ILA 120,10 | ILA 120,00 | ILA 120,00 | 41 |
| 2026-09-03 | ILA 120,10 | -0,41 % | ILA 120,60 | ILA 123,20 | ILA 117,60 | 63,84K |
| 2026-09-02 | ILA 120,60 | +2,20 % | ILA 120,50 | ILA 122,50 | ILA 120,50 | 4,44K |
| 2026-09-01 | ILA 118,00 | 0,00 % | ILA 118,00 | ILA 115,70 | ILA 115,70 | 34 |
| 2026-08-31 | ILA 118,00 | -1,01 % | ILA 119,80 | ILA 119,80 | ILA 118,00 | 12,80K |
| 2026-08-28 | ILA 119,20 | 0,00 % | ILA 119,80 | ILA 119,80 | ILA 117,00 | 23 |
| 2026-08-27 | ILA 119,20 | +0,08 % | ILA 119,10 | ILA 120,80 | ILA 119,10 | 1,07K |
| 2026-08-26 | ILA 119,10 | -2,62 % | ILA 122,30 | ILA 119,20 | ILA 118,00 | 9,02K |
| 2026-08-25 | ILA 122,30 | +0,25 % | ILA 122,00 | ILA 122,60 | ILA 120,00 | 10,53K |
| 2026-08-24 | ILA 122,00 | -6,87 % | ILA 131,00 | ILA 131,00 | ILA 117,90 | 33,58K |
| 2026-08-21 | ILA 131,00 | 0,00 % | ILA 131,00 | ILA 133,60 | ILA 133,60 | 3 |
| 2026-08-20 | ILA 131,00 | -0,46 % | ILA 131,60 | ILA 131,00 | ILA 131,00 | 9,99K |
| 2026-08-19 | ILA 131,60 | -1,13 % | ILA 133,10 | ILA 133,10 | ILA 130,00 | 516 |
| 2026-08-18 | ILA 133,10 | -5,06 % | ILA 140,20 | ILA 137,20 | ILA 131,40 | 59,58K |
| 2026-08-17 | ILA 140,20 | -0,07 % | ILA 140,30 | ILA 141,90 | ILA 140,10 | 3,51K |
| 2026-08-14 | ILA 140,30 | -2,91 % | ILA 144,50 | ILA 144,50 | ILA 140,20 | 49,01K |
| 2026-08-13 | ILA 144,50 | +0,14 % | ILA 137,10 | ILA 145,00 | ILA 137,10 | 46,13K |
| 2026-08-12 | ILA 144,30 | 0,00 % | ILA 144,90 | ILA 144,90 | ILA 144,30 | 21,12K |
| 2026-08-11 | ILA 144,30 | -3,80 % | ILA 150,00 | ILA 150,00 | ILA 138,90 | 33,02K |
| 2026-08-10 | ILA 150,00 | -10,71 % | ILA 168,00 | ILA 164,50 | ILA 137,00 | 179,28K |
| 2026-08-07 | ILA 168,00 | 0,00 % | ILA 168,00 | ILA 168,00 | ILA 167,50 | 82 |
| 2026-08-06 | ILA 168,00 | -0,59 % | ILA 169,00 | ILA 168,80 | ILA 166,00 | 111,37K |
| 2026-08-05 | ILA 169,00 | -0,06 % | ILA 169,00 | ILA 169,00 | ILA 166,20 | 18,06K |
| 2026-08-04 | ILA 169,10 | -5,95 % | ILA 179,80 | ILA 176,00 | ILA 167,20 | 43,91K |
| 2026-08-03 | ILA 179,80 | 0,00 % | ILA 179,80 | ILA 179,80 | ILA 176,60 | 31,02K |
| 2026-07-31 | ILA 179,80 | +2,63 % | ILA 175,20 | ILA 184,00 | ILA 175,20 | 13,84K |
| 2026-07-30 | ILA 175,20 | -0,06 % | ILA 175,30 | ILA 167,20 | ILA 167,20 | 15 |
| 2026-07-29 | ILA 175,30 | +0,63 % | ILA 174,20 | ILA 175,30 | ILA 171,50 | 3,02K |
| 2026-07-28 | ILA 174,20 | -0,06 % | ILA 174,30 | ILA 170,70 | ILA 170,70 | 45 |
| 2026-07-27 | ILA 174,30 | +0,11 % | ILA 174,10 | ILA 176,70 | ILA 176,70 | 95 |
| 2026-07-24 | ILA 174,10 | +0,06 % | ILA 174,00 | ILA 176,20 | ILA 176,20 | 36 |
| 2026-07-22 | ILA 174,00 | -0,68 % | ILA 175,20 | ILA 176,70 | ILA 174,00 | 8,40K |
| 2026-07-21 | ILA 175,20 | +2,28 % | ILA 175,00 | ILA 176,10 | ILA 174,00 | 14,50K |
| 2026-07-20 | ILA 171,30 | +0,76 % | ILA 175,00 | ILA 178,20 | ILA 170,00 | 156,87K |
| 2026-07-17 | ILA 170,00 | 0,00 % | ILA 170,00 | ILA 170,00 | ILA 167,10 | 3,87K |
| 2026-07-16 | ILA 170,00 | +0,06 % | ILA 169,90 | ILA 173,00 | ILA 169,90 | 2,27K |
| 2026-07-15 | ILA 169,90 | +2,35 % | ILA 166,00 | ILA 170,00 | ILA 169,60 | 15,62K |
| 2026-07-14 | ILA 166,00 | -0,48 % | ILA 166,80 | ILA 167,60 | ILA 164,00 | 20,17K |
| 2026-07-13 | ILA 166,80 | -2,00 % | ILA 170,20 | ILA 166,80 | ILA 166,80 | 2,58K |
| 2026-07-10 | ILA 170,20 | -0,06 % | ILA 170,30 | ILA 170,30 | ILA 164,60 | 27,27K |
| 2026-07-09 | ILA 170,30 | -0,18 % | ILA 170,60 | ILA 170,00 | ILA 170,00 | 639 |
| 2026-07-08 | ILA 170,60 | -1,78 % | ILA 173,70 | ILA 173,70 | ILA 165,00 | 6,63K |
| 2026-07-07 | ILA 173,70 | 0,00 % | ILA 173,70 | ILA 173,70 | ILA 173,70 | 28 |
| 2026-07-06 | ILA 173,70 | -1,19 % | ILA 175,80 | ILA 175,70 | ILA 172,00 | 7,08K |
| 2026-07-03 | ILA 175,80 | 0,00 % | ILA 175,80 | ILA 175,80 | ILA 175,80 | 5 |
| 2026-07-02 | ILA 175,80 | 0,00 % | ILA 175,80 | ILA 176,00 | ILA 175,70 | 7,02K |
| 2026-07-01 | ILA 175,80 | +1,50 % | ILA 173,20 | ILA 176,00 | ILA 173,20 | 4,96K |
| 2026-06-30 | ILA 173,20 | +1,17 % | ILA 171,20 | ILA 174,00 | ILA 171,20 | 7,10K |
| 2026-06-29 | ILA 171,20 | -1,33 % | ILA 165,20 | ILA 172,70 | ILA 168,70 | 13,33K |
| 2026-06-26 | ILA 173,50 | 0,00 % | ILA 173,50 | ILA 173,50 | ILA 173,50 | 0 |
| 2026-06-25 | ILA 173,50 | +2,60 % | ILA 165,50 | ILA 173,70 | ILA 165,50 | 2,04K |
| 2026-06-24 | ILA 169,10 | 0,00 % | ILA 169,10 | ILA 169,10 | ILA 169,10 | 242 |
| 2026-06-23 | ILA 169,10 | -0,35 % | ILA 169,70 | ILA 169,70 | ILA 162,20 | 105 |
| 2026-06-22 | ILA 169,70 | -0,12 % | ILA 169,90 | ILA 163,00 | ILA 163,00 | 29 |
| 2026-06-19 | ILA 169,90 | +2,04 % | ILA 170,10 | ILA 170,10 | ILA 169,90 | 2,01K |
| 2026-06-18 | ILA 166,50 | -0,54 % | ILA 167,40 | ILA 169,00 | ILA 161,00 | 35,24K |
| 2026-06-17 | ILA 167,40 | -0,12 % | ILA 167,60 | ILA 161,00 | ILA 161,00 | 34 |
| 2026-06-16 | ILA 167,60 | 0,00 % | ILA 167,60 | ILA 169,30 | ILA 162,50 | 6,04K |
| 2026-06-15 | ILA 167,60 | 0,00 % | ILA 167,60 | ILA 169,30 | ILA 169,30 | 15 |
| 2026-06-12 | ILA 167,60 | +1,58 % | ILA 165,00 | ILA 169,60 | ILA 165,00 | 8,86K |
| 2026-06-11 | ILA 165,00 | -0,18 % | ILA 165,30 | ILA 161,00 | ILA 161,00 | 79 |
| 2026-06-10 | ILA 165,30 | -0,24 % | ILA 165,70 | ILA 162,10 | ILA 162,10 | 149 |
| 2026-06-09 | ILA 165,70 | +2,28 % | ILA 162,00 | ILA 166,00 | ILA 161,00 | 3,37K |
| 2026-06-08 | ILA 162,00 | -2,70 % | ILA 166,50 | ILA 162,00 | ILA 162,00 | 3,66K |
| 2026-06-05 | ILA 166,50 | -0,54 % | ILA 167,40 | ILA 168,00 | ILA 163,70 | 11,16K |
| 2026-06-04 | ILA 167,40 | +1,09 % | ILA 169,20 | ILA 169,20 | ILA 165,50 | 10,47K |
| 2026-06-03 | ILA 165,60 | -0,54 % | ILA 166,50 | ILA 166,50 | ILA 162,00 | 253 |
| 2026-06-02 | ILA 166,50 | -0,42 % | ILA 167,20 | ILA 163,60 | ILA 163,60 | 246 |
| 2026-06-01 | ILA 167,20 | -1,12 % | ILA 169,10 | ILA 170,10 | ILA 165,30 | 38,17K |
| 2026-05-29 | ILA 169,10 | -0,12 % | ILA 169,30 | ILA 169,30 | ILA 169,00 | 12,00K |
| 2026-05-28 | ILA 169,30 | -2,98 % | ILA 174,50 | ILA 174,50 | ILA 166,00 | 29,87K |